Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.48 | 57.50 | 56.50 | 57.50 | 1,146 | +0.70(+1.23%) |
May 27, 2022 | 56.25 | 56.80 | 56.25 | 56.80 | 1,594 | +1.01(+1.81%) |
May 26, 2022 | 55.12 | 55.79 | 55.06 | 55.79 | 3,427 | +0.74(+1.34%) |
May 25, 2022 | 55.27 | 55.27 | 55.05 | 55.05 | 726 | -0.05(-0.09%) |
May 24, 2022 | 55.10 | 55.10 | 55.05 | 55.10 | 1,348 | -0.10(-0.18%) |
May 23, 2022 | 54.90 | 55.35 | 54.90 | 55.20 | 2,377 | +0.15(+0.27%) |
May 20, 2022 | 55.45 | 55.45 | 55.05 | 55.05 | 600 | +0.00(+0.00%) |
May 19, 2022 | 55.05 | 55.05 | 55.05 | 55.05 | 776 | -0.45(-0.81%) |
May 18, 2022 | 55.50 | 55.50 | 55.50 | 55.50 | 293 | -0.10(-0.18%) |
May 17, 2022 | 55.50 | 55.60 | 55.50 | 55.60 | 742 | +0.47(+0.85%) |
May 16, 2022 | 55.00 | 55.13 | 55.00 | 55.13 | 600 | +0.38(+0.69%) |
May 13, 2022 | 54.75 | 55.00 | 54.75 | 54.75 | 3,548 | +0.00(+0.00%) |
May 12, 2022 | 54.11 | 54.75 | 54.10 | 54.75 | 6,190 | +0.04(+0.07%) |
May 11, 2022 | 54.30 | 54.89 | 54.30 | 54.71 | 1,128 | -0.04(-0.07%) |
May 10, 2022 | 55.14 | 56.00 | 54.43 | 54.75 | 7,203 | -0.27(-0.50%) |
May 09, 2022 | 55.00 | 56.24 | 54.90 | 55.02 | 5,685 | -0.95(-1.71%) |
May 06, 2022 | 55.98 | 55.98 | 55.03 | 55.98 | 713 | -0.24(-0.43%) |
May 05, 2022 | 58.00 | 58.00 | 55.55 | 56.22 | 2,402 | -1.77(-3.05%) |
May 04, 2022 | 55.07 | 57.99 | 55.07 | 57.99 | 3,772 | +2.92(+5.30%) |
May 03, 2022 | 55.30 | 55.48 | 55.07 | 55.07 | 1,841 | -0.18(-0.33%) |
May 02, 2022 | 55.80 | 56.04 | 55.25 | 55.25 | 1,626 | -0.02(-0.04%) |
Apr 29, 2022 | 57.25 | 57.25 | 55.27 | 55.27 | 752 | -1.78(-3.12%) |
Apr 28, 2022 | 56.00 | 57.05 | 56.00 | 57.05 | 2,014 | +0.81(+1.43%) |
Apr 27, 2022 | 55.50 | 56.30 | 55.08 | 56.24 | 1,390 | -0.81(-1.41%) |
Apr 26, 2022 | 57.90 | 57.90 | 57.05 | 57.05 | 1,313 | -0.85(-1.47%) |
Apr 25, 2022 | 57.80 | 58.50 | 55.07 | 57.90 | 4,140 | +0.40(+0.70%) |
Apr 22, 2022 | 59.01 | 59.01 | 57.50 | 57.50 | 4,002 | -1.50(-2.54%) |
Apr 21, 2022 | 59.20 | 59.20 | 59.00 | 59.00 | 970 | -1.00(-1.67%) |
Apr 20, 2022 | 60.00 | 60.00 | 59.25 | 60.00 | 589 | +0.98(+1.66%) |
Apr 19, 2022 | 59.02 | 59.02 | 59.02 | 59.02 | 650 | -0.88(-1.47%) |
Apr 18, 2022 | 59.80 | 60.00 | 58.60 | 59.90 | 1,418 | +0.90(+1.53%) |
Apr 14, 2022 | 58.75 | 59.80 | 58.75 | 59.00 | 1,680 | +0.25(+0.43%) |
Apr 13, 2022 | 60.40 | 60.60 | 58.55 | 58.75 | 2,666 | -2.25(-3.69%) |
Apr 12, 2022 | 61.99 | 61.99 | 61.00 | 61.00 | 3,743 | -1.00(-1.61%) |
Apr 11, 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 212 | +1.23(+2.02%) |
Apr 08, 2022 | 60.70 | 60.77 | 60.70 | 60.77 | 345 | +0.47(+0.78%) |
Apr 07, 2022 | 60.60 | 60.60 | 60.30 | 60.30 | 767 | +0.80(+1.34%) |
Apr 06, 2022 | 60.90 | 60.90 | 58.70 | 59.50 | 2,032 | +0.51(+0.86%) |
Apr 05, 2022 | 59.00 | 59.00 | 58.00 | 58.99 | 2,460 | -0.01(-0.02%) |
Apr 04, 2022 | 60.50 | 61.00 | 59.00 | 59.00 | 8,656 | -1.23(-2.04%) |
Apr 01, 2022 | 63.00 | 64.05 | 60.23 | 60.23 | 3,617 | -1.77(-2.85%) |
Mar 31, 2022 | 63.00 | 63.00 | 62.00 | 62.00 | 1,251 | -0.50(-0.80%) |
Mar 30, 2022 | 63.67 | 63.67 | 62.50 | 62.50 | 2,659 | -2.00(-3.10%) |
Mar 29, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 304 | -0.54(-0.83%) |
Mar 28, 2022 | 64.99 | 65.04 | 64.99 | 65.04 | 2,112 | +1.09(+1.70%) |
Mar 25, 2022 | 64.00 | 64.00 | 63.95 | 63.95 | 607 | -0.05(-0.08%) |
Mar 24, 2022 | 63.50 | 65.00 | 63.50 | 64.00 | 1,066 | +0.00(+0.00%) |
Mar 23, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 557 | +1.00(+1.59%) |
Mar 22, 2022 | 63.00 | 63.75 | 63.00 | 63.00 | 1,172 | +0.00(+0.00%) |
Mar 21, 2022 | 63.99 | 63.99 | 63.00 | 63.00 | 1,811 | +1.95(+3.19%) |
Mar 18, 2022 | 63.00 | 66.94 | 61.05 | 61.05 | 3,669 | -4.84(-7.35%) |
Mar 17, 2022 | 59.50 | 65.89 | 59.50 | 65.89 | 5,787 | +7.39(+12.63%) |
Mar 16, 2022 | 59.97 | 60.00 | 58.50 | 58.50 | 7,948 | -1.45(-2.42%) |
Mar 15, 2022 | 59.00 | 60.00 | 59.00 | 59.95 | 972 | +1.95(+3.36%) |
Mar 14, 2022 | 60.89 | 60.89 | 58.00 | 58.00 | 3,830 | +0.00(+0.00%) |
Mar 11, 2022 | 56.25 | 58.94 | 56.25 | 58.00 | 1,219 | +2.50(+4.50%) |
Mar 10, 2022 | 54.10 | 55.75 | 53.90 | 55.50 | 39,961 | +2.00(+3.74%) |
Mar 09, 2022 | 52.70 | 53.97 | 52.70 | 53.50 | 14,280 | +0.95(+1.81%) |
Mar 08, 2022 | 52.99 | 53.50 | 52.50 | 52.55 | 38,470 | -0.45(-0.85%) |
Mar 07, 2022 | 54.05 | 54.05 | 53.00 | 53.00 | 3,393 | -1.00(-1.85%) |
Mar 04, 2022 | 53.00 | 54.10 | 53.00 | 54.00 | 1,774 | +0.49(+0.92%) |
Mar 03, 2022 | 55.63 | 55.83 | 52.61 | 53.51 | 4,396 | -2.49(-4.45%) |
Mar 02, 2022 | 56.00 | 56.95 | 55.50 | 56.00 | 2,468 | +3.65(+6.97%) |